Origin Materials Inc (ORGN)

USD 0.47

(4.0%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2022 6.44 6.48 6.19 6.21 600.41 Thousand
25 Aug, 2022 6.43 6.47 6.32 6.46 575.31 Thousand
24 Aug, 2022 6.14 6.44 6.09 6.37 1.05 Million
23 Aug, 2022 6.17 6.23 6.0 6.15 1.01 Million
22 Aug, 2022 6.1 6.16 6.03 6.15 863.08 Thousand
19 Aug, 2022 6.44 6.52 6.2 6.25 1.04 Million
18 Aug, 2022 6.94 6.96 6.57 6.58 794.36 Thousand
17 Aug, 2022 6.88 6.92 6.66 6.9 1.05 Million
16 Aug, 2022 7.04 7.11 6.92 6.99 1.17 Million
15 Aug, 2022 7.24 7.26 7.05 7.08 1.02 Million